We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.225 | 0.824628916987 | 27.285 | 27.51 | 27.17 | 9053 | 27.33595881 | SP |
| 4 | 0.7208 | 2.69063652517 | 26.7892 | 27.51 | 26.6043 | 17064 | 26.86756682 | SP |
| 12 | 1.08 | 4.08626560726 | 26.43 | 27.74 | 26.4 | 61822 | 27.02752816 | SP |
| 26 | 2.38 | 9.47075208914 | 25.13 | 27.74 | 24.93 | 70073 | 26.39439273 | SP |
| 52 | 2.51 | 10.04 | 25 | 27.74 | 23.81 | 68607 | 25.75937447 | SP |
| 156 | 2.51 | 10.04 | 25 | 27.74 | 23.81 | 68607 | 25.75937447 | SP |
| 260 | 2.51 | 10.04 | 25 | 27.74 | 23.81 | 68607 | 25.75937447 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715725800 | 27.441 | 0.06 | 0.22 | 27.25 | 27.4417 | 27.25 | 8444 |
| 1715639400 | 27.3797 | 0.01 | 0.03 | 27.35 | 27.3797 | 27.35 | 330 |
| 1715380200 | 27.3714 | 0.05 | 0.18 | 27.36 | 27.38 | 27.34 | 6492 |
| 1715293800 | 27.3226 | 0.03 | 0.12 | 27.302 | 27.326 | 27.27 | 7791 |
| 1715207400 | 27.2897 | 0.03 | 0.10 | 27.285 | 27.3 | 27.17 | 22210 |
| 1715121000 | 27.2615 | 0.04 | 0.14 | 27.26 | 27.28 | 27.26 | 4217 |
| 1715034600 | 27.224 | 0.09 | 0.33 | 27.18 | 27.224 | 27.16 | 6473 |
| 1714775400 | 27.1334 | 0.21 | 0.77 | 27.12 | 27.1334 | 27.09 | 1407 |
| 1714689000 | 26.9254 | 0.09 | 0.34 | 26.83 | 26.945 | 26.83 | 2008 |
| 1714602600 | 26.8343 | -0.05 | -0.19 | 26.8 | 26.998 | 26.79 | 3481 |
| 1714516200 | 26.8866 | -0.16 | -0.60 | 26.93 | 26.95 | 26.8866 | 5027 |
| 1714429800 | 27.05 | 0.03 | 0.11 | 27.04 | 27.06 | 27 | 24198 |
| 1714170600 | 27.0201 | 0.16 | 0.58 | 26.97 | 27.0379 | 26.97 | 11095 |
| 1714084200 | 26.865 | -0.07 | -0.26 | 26.75 | 26.875 | 26.75 | 5398 |
| 1713997800 | 26.935 | 0.02 | 0.09 | 26.87 | 26.935 | 26.87 | 897 |
| 1713911400 | 26.9118 | 0.16 | 0.62 | 26.89 | 26.9118 | 26.89 | 2739 |
| 1713825000 | 26.7471 | 0.14 | 0.54 | 26.65 | 26.81 | 26.65 | 182133 |
| 1713565800 | 26.6043 | -0.11 | -0.40 | 26.7 | 26.7 | 26.6043 | 26260 |
| 1713479400 | 26.71 | -0.02 | -0.07 | 26.75 | 26.76 | 26.7 | 10862 |
| 1713393000 | 26.73 | -0.06 | -0.22 | 26.7892 | 26.7892 | 26.71 | 9813 |
| 1713306600 | 26.79 | -0.02 | -0.07 | 26.81 | 26.85 | 26.79 | 22429 |
| 1713220200 | 26.81 | -0.16 | -0.58 | 27.06 | 27.06 | 26.8 | 9644 |
| 1712961000 | 26.9653 | -0.15 | -0.56 | 27.03 | 27.05 | 26.93 | 29070 |
| 1712874600 | 27.118 | 0.08 | 0.28 | 27.01 | 27.12 | 27.01 | 814 |
| 1712788200 | 27.0422 | -0.06 | -0.24 | 27.045 | 27.045 | 27.0007 | 6436 |
| 1712701800 | 27.1063 | 0 | 0.00 | 27.0953 | 27.1063 | 27.0675 | 10506 |
| 1712615400 | 27.1055 | 0.01 | 0.02 | 27.11 | 27.135 | 27.09 | 133617 |
| 1712356200 | 27.1 | 0.1 | 0.37 | 27.05 | 27.13 | 27.05 | 25968 |
| 1712269800 | 26.9992 | -0.12 | -0.43 | 27.17 | 27.18 | 26.9992 | 15512 |
| 1712183400 | 27.1162 | 0.01 | 0.03 | 27.03 | 27.13 | 27.03 | 15038 |
| 1712097000 | 27.1077 | -0.06 | -0.22 | 27.15 | 27.15 | 27.05 | 15859 |
| 1712010600 | 27.1673 | 0.04 | 0.14 | 27.74 | 27.74 | 27.14 | 28958 |
| 1711665000 | 27.13 | -0.03 | -0.11 | 27.13 | 27.19 | 27.13 | 1692014 |
| 1711578600 | 27.1605 | 0.08 | 0.28 | 27.13 | 27.17 | 27.09 | 23888 |
| 1711492200 | 27.0836 | 0.01 | 0.03 | 27.1004 | 27.12 | 27.08 | 25808 |
| 1711405800 | 27.075 | -0.03 | -0.10 | 26.99 | 27.11 | 26.99 | 31564 |
| 1711146600 | 27.1022 | 0 | 0.00 | 27.09 | 27.2 | 27.09 | 176816 |
| 1711060200 | 27.1013 | 0.03 | 0.11 | 27.1293 | 27.15 | 27.09 | 151708 |
| 1710973800 | 27.0725 | 0.07 | 0.27 | 26.95 | 27.08 | 26.95 | 27716 |
| 1710887400 | 27.0004 | 0.08 | 0.29 | 26.91 | 27.0004 | 26.91 | 11593 |
| 1710801000 | 26.9235 | 0.07 | 0.26 | 26.94 | 26.96 | 26.9235 | 17893 |
| 1710541800 | 26.8541 | -0.06 | -0.22 | 26.85 | 26.8901 | 26.83 | 11477 |
| 1710455400 | 26.9125 | -0.03 | -0.11 | 26.95 | 26.95 | 26.88 | 12045 |
| 1710369000 | 26.9418 | -0.01 | -0.04 | 26.98 | 26.98 | 26.93 | 203561 |
| 1710282600 | 26.9519 | 0.11 | 0.41 | 26.84 | 26.96 | 26.84 | 18080 |
| 1710196200 | 26.8415 | -0 | -0.01 | 26.8 | 26.85 | 26.79 | 23693 |
| 1709940600 | 26.8452 | -0.07 | -0.25 | 26.935 | 26.96 | 26.8399 | 8990 |
| 1709854200 | 26.9114 | 0.09 | 0.33 | 26.89 | 26.92 | 26.89 | 13783 |
| 1709767800 | 26.8239 | 0.07 | 0.26 | 26.85 | 26.85 | 26.78 | 231113 |
| 1709681400 | 26.7549 | -0.11 | -0.40 | 26.8 | 26.8 | 26.72 | 9605 |
| 1709595000 | 26.8626 | -0.03 | -0.11 | 26.83 | 26.88 | 26.83 | 27229 |
| 1709335800 | 26.8919 | 0.14 | 0.53 | 26.77 | 26.9 | 26.77 | 45740 |
| 1709249400 | 26.75 | 0.04 | 0.15 | 26.74 | 26.79 | 26.74 | 70530 |
| 1709163000 | 26.71 | -0.05 | -0.20 | 26.7203 | 26.7546 | 26.71 | 7793 |
| 1709076600 | 26.7641 | 0.03 | 0.13 | 26.74 | 26.77 | 26.711 | 12389 |
| 1708990200 | 26.7295 | -0.01 | -0.04 | 26.73 | 26.7723 | 26.7 | 18593 |
| 1708731000 | 26.74 | 0.03 | 0.11 | 26.78 | 26.8 | 26.73 | 99168 |
| 1708644600 | 26.71 | 0.22 | 0.83 | 26.67 | 26.76 | 26.67 | 8067 |
| 1708558200 | 26.49 | 0.01 | 0.04 | 26.43 | 26.4939 | 26.4 | 12038 |
| 1708471800 | 26.48 | -0.11 | -0.41 | 26.49 | 26.51 | 26.4771 | 10136 |
| 1708126200 | 26.59 | 0.01 | 0.04 | 26.57 | 26.615 | 26.54 | 5708 |
| 1708039800 | 26.58 | 0.05 | 0.19 | 26.555 | 26.5999 | 26.534 | 11353 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
